Thinkingdom Media Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	17.510	17.740	17.420	17.580	17.580	1,124,400
2024-10-23	17.850	17.850	17.550	17.670	17.670	2,198,800
2024-10-22	17.400	18.250	17.400	17.900	17.900	3,048,843
2024-10-21	17.170	17.450	17.120	17.320	17.320	2,224,860
2024-10-18	16.800	17.440	16.700	17.180	17.180	2,287,043
2024-10-17	17.250	17.320	16.900	16.950	16.950	1,151,220
2024-10-16	16.760	17.240	16.710	17.100	17.100	1,067,045
2024-10-15	17.100	17.350	16.940	16.950	16.950	1,522,000
2024-10-14	16.990	17.240	16.710	17.180	17.180	1,788,840
2024-10-11	17.370	17.680	16.620	16.850	16.850	2,077,800
2024-10-10	17.330	17.800	17.030	17.460	17.460	2,779,040
2024-10-09	18.650	18.890	17.360	17.380	17.380	3,821,620
2024-10-08	19.890	19.890	18.300	19.290	19.290	4,313,762
2024-09-30	17.400	18.190	17.000	18.080	18.080	3,297,042
2024-09-27	16.200	16.930	16.180	16.770	16.770	1,049,680
2024-09-26	15.620	16.120	15.600	16.120	16.120	1,164,540
2024-09-25	15.500	16.010	15.500	15.670	15.670	1,296,140
2024-09-24	14.890	15.480	14.880	15.420	15.420	1,591,080
2024-09-23	14.840	15.060	14.800	14.930	14.930	700,838
2024-09-20	14.990	15.000	14.740	14.930	14.930	634,760
2024-09-19	14.700	14.990	14.410	14.990	14.990	1,067,583
2024-09-18	14.900	14.980	14.400	14.630	14.630	788,680
2024-09-13	15.100	15.170	14.870	14.870	14.870	617,700
2024-09-12	14.950	15.240	14.900	15.090	15.090	544,700
2024-09-11	15.150	15.250	14.950	15.110	15.110	633,900
2024-09-10	15.190	15.240	14.900	15.230	15.230	815,600
2024-09-09	15.230	15.340	14.980	15.100	15.100	866,920
2024-09-06	15.750	15.750	15.230	15.240	15.240	991,300
2024-09-05	15.240	15.550	15.190	15.500	15.500	877,500
2024-09-04	15.320	15.320	15.120	15.170	15.170	824,120
2024-09-03	15.150	15.400	15.120	15.340	15.340	748,064
2024-09-02	15.410	15.560	15.160	15.160	15.160	1,354,320
2024-08-30	15.150	15.750	15.150	15.420	15.420	1,383,835
2024-08-29	15.060	15.270	14.910	15.220	15.220	707,080
2024-08-28	14.900	15.150	14.870	15.060	15.060	732,075
2024-08-27	15.090	15.240	14.900	14.920	14.920	916,600
2024-08-26	15.060	15.190	14.880	15.150	15.150	1,175,700
2024-08-23	15.100	15.260	14.940	15.120	15.120	896,800
2024-08-22	15.330	15.410	15.110	15.160	15.160	1,279,600
2024-08-21	15.400	15.660	15.300	15.400	15.400	1,383,396
2024-08-20	15.400	15.540	15.050	15.430	15.430	1,750,160
2024-08-19	15.800	15.800	15.200	15.370	15.370	2,093,623
2024-08-16	15.900	16.090	15.830	16.050	16.050	985,900
2024-08-15	16.150	16.250	15.780	15.980	15.980	1,080,260
2024-08-14	15.940	16.240	15.900	16.000	16.000	1,017,200
2024-08-13	15.930	15.990	15.740	15.920	15.920	711,800
2024-08-12	15.680	16.140	15.650	15.930	15.930	837,500
2024-08-09	16.190	16.250	15.770	15.770	15.770	915,880
2024-08-08	16.260	16.260	15.660	16.070	16.070	850,200
2024-08-07	16.160	16.300	15.940	16.020	16.020	620,820
2024-08-06	16.220	16.300	15.880	16.160	16.160	794,200
2024-08-05	15.980	16.340	15.820	15.900	15.900	1,298,000
2024-08-02	15.990	16.220	15.940	16.020	16.020	936,400
2024-08-01	16.180	16.420	16.090	16.170	16.170	1,218,200
2024-07-31	15.870	16.250	15.860	16.220	16.220	1,259,400
2024-07-30	15.800	16.000	15.560	15.870	15.870	788,400
2024-07-29	15.890	15.930	15.600	15.830	15.830	877,700
2024-07-26	15.550	15.890	15.510	15.890	15.890	841,300
2024-07-25	15.250	15.810	15.200	15.540	15.540	789,540
2024-07-24	15.740	15.840	15.460	15.470	15.470	713,600

← NewerPage 9 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-13	0.8000 CNY
2022-06-21	0.6000 CNY
2021-06-10	0.9000 CNY
2020-05-27	0.7500 CNY
2019-06-12	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.